株価チャート
2016/06/21～2016/11/15
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 11/15 | 2,200 | 2,280 | 2,180 | 2,260 | +2.73% | 1,579,300 | 2400億1224万 | +8.19% | 9.89 | 0.83 |
| 11/14 | 2,150 | 2,200 | 2,150 | 2,200 | +2.8% | 725,700 | 2336億4023万 | +5.87% | 9.63 | 0.81 |
| 11/11 | 2,170 | 2,190 | 2,130 | 2,140 | -0.93% | 871,200 | 2272億6823万 | +3.33% | 9.37 | 0.79 |
| 11/10 | 2,140 | 2,170 | 2,120 | 2,160 | +8% | 839,700 | 2293億9223万 | +4.55% | 9.45 | 0.8 |
| 11/09 | 2,140 | 2,180 | 1,980 | 2,000 | -6.54% | 1,281,300 | 2124億21万 | -2.87% | 8.75 | 0.74 |
| 11/08 | 2,190 | 2,190 | 2,130 | 2,140 | -0.47% | 448,700 | 2272億6823万 | +4.09% | 9.37 | 0.79 |
| 11/07 | 2,140 | 2,170 | 2,130 | 2,150 | +1.42% | 874,300 | 2283億3023万 | +5.03% | 9.41 | 0.79 |
| 11/04 | 2,090 | 2,130 | 2,070 | 2,120 | +1.92% | 1,165,500 | 2251億4422万 | +4.02% | 9.28 | 0.78 |
| 11/02 | 2,110 | 2,130 | 2,070 | 2,080 | -2.8% | 1,113,000 | 2208億9622万 | +2.46% | 9.1 | 0.77 |
| 11/01 | 2,160 | 2,170 | 2,120 | 2,140 | -1.38% | 753,500 | 2272億6823万 | +5.73% | 9.37 | 0.79 |
| 10/31 | 2,170 | 2,180 | 2,150 | 2,170 | -0.46% | 479,500 | 2304億5423万 | +7.75% | 9.5 | 0.8 |
| 10/28 | 2,170 | 2,200 | 2,150 | 2,180 | 0% | 1,010,400 | 2315億1623万 | +8.78% | 9.54 | 0.81 |
| 10/27 | 2,190 | 2,210 | 2,140 | 2,180 | +2.35% | 1,539,800 | 2315億1623万 | +9.33% | 9.54 | 0.81 |
| 10/26 | 2,100 | 2,140 | 2,090 | 2,130 | +1.43% | 1,158,200 | 2262億622万 | +7.41% | 9.32 | 0.79 |
| 10/25 | 2,100 | 2,120 | 2,080 | 2,100 | -0.47% | 411,300 | 2230億2022万 | +6.38% | 9.19 | 0.78 |
| 10/24 | 2,060 | 2,120 | 2,060 | 2,110 | +2.43% | 1,314,600 | 2240億8222万 | +7.27% | 9.23 | 0.78 |
| 10/21 | 2,000 | 2,070 | 1,990 | 2,060 | +3% | 1,358,500 | 2187億7222万 | +5.16% | 9.02 | 0.76 |
| 10/20 | 2,000 | 2,010 | 1,990 | 2,000 | 0% | 337,600 | 2124億21万 | +2.35% | 8.75 | 0.74 |
| 10/19 | 2,000 | 2,010 | 1,980 | 2,000 | 0% | 616,700 | 2124億21万 | +2.56% | 8.75 | 0.74 |
| 10/18 | 1,980 | 2,010 | 1,940 | 2,000 | +1.01% | 636,400 | 2124億21万 | +2.72% | 8.75 | 0.74 |
| 10/17 | 1,950 | 1,980 | 1,950 | 1,980 | +2.06% | 457,300 | 2102億7621万 | +1.9% | 8.67 | 0.73 |
| 10/14 | 1,950 | 1,960 | 1,920 | 1,940 | -1.52% | 1,054,200 | 2060億2820万 | -0.05% | 8.49 | 0.72 |
| 10/13 | 1,990 | 2,000 | 1,950 | 1,970 | -1.01% | 803,100 | 2092億1421万 | +1.49% | 8.62 | 0.73 |
| 10/12 | 1,980 | 2,010 | 1,980 | 1,990 | -1.49% | 667,000 | 2113億3821万 | +2.68% | 8.71 | 0.73 |
| 10/11 | 2,020 | 2,030 | 1,990 | 2,020 | +1.51% | 827,500 | 2145億2421万 | +4.39% | 8.84 | 0.75 |
| 10/07 | 2,020 | 2,030 | 1,980 | 1,990 | -1.49% | 803,700 | 2113億3821万 | +3.11% | 8.71 | 0.73 |
| 10/06 | 2,030 | 2,060 | 2,010 | 2,020 | 0% | 912,400 | 2145億2421万 | +4.94% | 8.84 | 0.75 |
| 10/05 | 1,990 | 2,020 | 1,980 | 2,020 | +1.51% | 1,029,400 | 2145億2421万 | +5.43% | 8.84 | 0.75 |
| 10/04 | 1,940 | 1,990 | 1,930 | 1,990 | +3.65% | 1,340,700 | 2113億3821万 | +4.41% | 8.71 | 0.73 |
| 10/03 | 1,940 | 1,940 | 1,900 | 1,920 | 0% | 647,500 | 2039億420万 | +1.37% | 8.4 | 0.71 |
| 09/30 | 1,930 | 1,950 | 1,910 | 1,920 | -0.52% | 997,500 | 2039億420万 | +1.8% | 8.4 | 0.71 |
| 09/29 | 1,920 | 1,950 | 1,920 | 1,930 | +1.05% | 478,200 | 2049億6620万 | +2.71% | 8.45 | 0.71 |
| 09/28 | 1,900 | 1,910 | 1,890 | 1,910 | -0.52% | 340,700 | 2028億4220万 | +2.03% | 8.36 | 0.71 |
| 09/27 | 1,890 | 1,920 | 1,870 | 1,920 | +1.59% | 490,700 | 2039億420万 | +2.95% | 8.4 | 0.71 |
| 09/26 | 1,920 | 1,930 | 1,890 | 1,890 | -1.56% | 298,300 | 2007億1820万 | +1.72% | 8.27 | 0.7 |
| 09/23 | 1,930 | 1,930 | 1,900 | 1,920 | -1.03% | 610,000 | 2039億420万 | +3.73% | 8.4 | 0.71 |
| 09/21 | 1,910 | 1,950 | 1,870 | 1,940 | +1.57% | 724,700 | 2060億2820万 | +5.21% | 8.49 | 0.72 |
| 09/20 | 1,920 | 1,940 | 1,900 | 1,910 | 0% | 661,400 | 2028億4220万 | +4.09% | 8.36 | 0.71 |
| 09/16 | 1,920 | 1,920 | 1,890 | 1,910 | 0% | 412,900 | 2028億4220万 | +4.49% | 8.36 | 0.71 |
| 09/15 | 1,890 | 1,920 | 1,890 | 1,910 | 0% | 671,300 | 2028億4220万 | +4.89% | 8.36 | 0.71 |
| 09/14 | 1,920 | 1,930 | 1,900 | 1,910 | -1.55% | 745,600 | 2028億4220万 | +5.23% | 8.36 | 0.71 |
| 09/13 | 1,930 | 1,940 | 1,910 | 1,940 | +2.11% | 944,100 | 2060億2820万 | +7.24% | 8.49 | 0.72 |
| 09/12 | 1,900 | 1,940 | 1,900 | 1,900 | -1.04% | 565,800 | 2017億8020万 | +5.5% | 8.32 | 0.7 |
| 09/09 | 1,900 | 1,930 | 1,890 | 1,920 | +0.52% | 637,400 | 2039億420万 | +7.08% | 8.4 | 0.71 |
| 09/08 | 1,920 | 1,930 | 1,900 | 1,910 | -0.52% | 499,500 | 2028億4220万 | +7.06% | 8.36 | 0.71 |
| 09/07 | 1,900 | 1,930 | 1,890 | 1,920 | -1.03% | 767,900 | 2039億420万 | +8.17% | 8.4 | 0.71 |
| 09/06 | 1,930 | 1,950 | 1,920 | 1,940 | +2.11% | 631,800 | 2060億2820万 | +9.79% | 8.49 | 0.72 |
| 09/05 | 1,920 | 1,950 | 1,900 | 1,900 | -0.52% | 950,400 | 2017億8020万 | +8.08% | 8.32 | 0.7 |
| 09/02 | 1,900 | 1,910 | 1,870 | 1,910 | +1.06% | 1,411,900 | 2028億4220万 | +8.89% | 8.36 | 0.71 |
| 09/01 | 1,870 | 1,930 | 1,870 | 1,890 | +0.53% | 1,164,100 | 2007億1820万 | +7.94% | 8.27 | 0.7 |
| 08/31 | 1,800 | 1,880 | 1,800 | 1,880 | +5.62% | 1,090,900 | 1996億5620万 | +7.49% | 8.23 | 0.69 |
| 08/30 | 1,780 | 1,800 | 1,760 | 1,780 | 0% | 736,900 | 1890億3619万 | +2.01% | 7.79 | 0.66 |
| 08/29 | 1,720 | 1,790 | 1,720 | 1,780 | +4.71% | 1,037,400 | 1890億3619万 | +1.95% | 7.79 | 0.66 |
| 08/26 | 1,710 | 1,730 | 1,700 | 1,700 | -1.16% | 639,900 | 1805億4018万 | -2.63% | 7.44 | 0.63 |
| 08/25 | 1,740 | 1,750 | 1,720 | 1,720 | -1.15% | 1,011,400 | 1826億6418万 | -1.83% | 7.53 | 0.64 |
| 08/24 | 1,750 | 1,760 | 1,740 | 1,740 | 0% | 377,400 | 1847億8818万 | -0.8% | 7.62 | 0.64 |
| 08/23 | 1,750 | 1,760 | 1,740 | 1,740 | 0% | 357,100 | 1847億8818万 | -1.02% | 7.62 | 0.64 |
| 08/22 | 1,740 | 1,760 | 1,730 | 1,740 | -0.57% | 404,800 | 1847億8818万 | -1.19% | 7.62 | 0.64 |
| 08/19 | 1,720 | 1,750 | 1,700 | 1,750 | +2.34% | 896,400 | 1858億5018万 | -0.79% | 7.66 | 0.65 |
| 08/18 | 1,720 | 1,730 | 1,700 | 1,710 | -2.29% | 747,700 | 1816億218万 | -3.17% | 7.48 | 0.63 |
| 08/17 | 1,710 | 1,750 | 1,710 | 1,750 | +2.34% | 667,600 | 1858億5018万 | -1.02% | 7.66 | 0.65 |
| 08/16 | 1,720 | 1,750 | 1,710 | 1,710 | -1.16% | 756,100 | 1816億218万 | -3.17% | 7.48 | 0.63 |
| 08/15 | 1,750 | 1,750 | 1,720 | 1,730 | -1.14% | 266,500 | 1837億2618万 | -1.87% | 7.57 | 0.64 |
| 08/12 | 1,750 | 1,760 | 1,740 | 1,750 | -0.57% | 562,300 | 1858億5018万 | -0.51% | 7.66 | 0.65 |
| 08/10 | 1,740 | 1,770 | 1,720 | 1,760 | +0.57% | 507,700 | 1869億1218万 | +0.28% | 7.7 | 0.65 |
| 08/09 | 1,730 | 1,750 | 1,730 | 1,750 | 0% | 635,600 | 1858億5018万 | -0.17% | 7.66 | 0.65 |
| 08/08 | 1,730 | 1,750 | 1,720 | 1,750 | +3.55% | 612,200 | 1858億5018万 | 0% | 7.66 | 0.65 |
| 08/05 | 1,700 | 1,710 | 1,690 | 1,690 | -1.17% | 555,900 | 1794億7818万 | -3.32% | 7.4 | 0.62 |
| 08/04 | 1,690 | 1,720 | 1,670 | 1,710 | +1.79% | 1,050,900 | 1816億218万 | -2.17% | 7.48 | 0.63 |
| 08/03 | 1,700 | 1,720 | 1,670 | 1,680 | -1.75% | 1,410,200 | 1784億1618万 | -3.89% | 7.35 | 0.62 |
| 08/02 | 1,720 | 1,740 | 1,710 | 1,710 | -0.58% | 710,200 | 1816億218万 | -2.17% | 7.48 | 0.63 |
| 08/01 | 1,740 | 1,750 | 1,680 | 1,720 | -4.97% | 1,936,800 | 1826億6418万 | -1.6% | 7.53 | 0.64 |
| 07/29 | 1,830 | 1,850 | 1,800 | 1,810 | -1.09% | 1,258,800 | 1922億2219万 | +3.55% | 7.92 | 0.67 |
| 07/28 | 1,810 | 1,850 | 1,790 | 1,830 | -0.54% | 867,500 | 1943億4619万 | +4.81% | 8.01 | 0.68 |
| 07/27 | 1,790 | 1,850 | 1,780 | 1,840 | +3.95% | 1,058,800 | 1954億819万 | +5.57% | 8.05 | 0.68 |
| 07/26 | 1,790 | 1,790 | 1,750 | 1,770 | -2.21% | 729,100 | 1879億7419万 | +1.72% | 7.75 | 0.65 |
| 07/25 | 1,800 | 1,820 | 1,790 | 1,810 | +1.12% | 519,400 | 1922億2219万 | +4.08% | 7.92 | 0.67 |
| 07/22 | 1,790 | 1,800 | 1,780 | 1,790 | -2.19% | 539,200 | 1900億9819万 | +3.17% | 7.83 | 0.66 |
| 07/21 | 1,810 | 1,830 | 1,780 | 1,830 | +2.81% | 1,456,400 | 1943億4619万 | +5.66% | 8.01 | 0.68 |
| 07/20 | 1,810 | 1,820 | 1,750 | 1,780 | -3.26% | 1,572,900 | 1890億3619万 | +2.83% | 7.79 | 0.66 |
| 07/19 | 1,830 | 1,840 | 1,790 | 1,840 | +1.1% | 884,800 | 1954億819万 | +6.24% | 8.05 | 0.68 |
| 07/15 | 1,830 | 1,860 | 1,810 | 1,820 | +0.55% | 1,307,700 | 1932億8419万 | +5.14% | 7.97 | 0.67 |
| 07/14 | 1,790 | 1,820 | 1,790 | 1,810 | +0.56% | 514,800 | 1922億2219万 | +4.38% | 7.92 | 0.67 |
| 07/13 | 1,810 | 1,840 | 1,790 | 1,800 | +2.27% | 1,707,900 | 1911億6019万 | +3.57% | 7.88 | 0.66 |
| 07/12 | 1,740 | 1,770 | 1,730 | 1,760 | +3.53% | 1,419,500 | 1869億1218万 | +0.98% | 7.7 | 0.65 |
| 07/11 | 1,650 | 1,720 | 1,650 | 1,700 | +4.29% | 814,900 | 1805億4018万 | -2.91% | 7.44 | 0.63 |
| 07/08 | 1,630 | 1,650 | 1,620 | 1,630 | -0.61% | 1,059,900 | 1731億617万 | -7.39% | 7.13 | 0.6 |
| 07/07 | 1,650 | 1,660 | 1,610 | 1,640 | -0.61% | 1,177,400 | 1741億6817万 | -7.5% | 7.18 | 0.61 |
| 07/06 | 1,670 | 1,680 | 1,650 | 1,650 | -2.94% | 1,050,100 | 1752億3017万 | -7.61% | 7.22 | 0.61 |
| 07/05 | 1,690 | 1,710 | 1,670 | 1,700 | +0.59% | 987,900 | 1805億4018万 | -5.61% | 7.44 | 0.63 |
| 07/04 | 1,680 | 1,710 | 1,660 | 1,690 | 0% | 811,000 | 1794億7818万 | -6.94% | 7.4 | 0.62 |
| 07/01 | 1,690 | 1,710 | 1,660 | 1,690 | +0.6% | 1,270,200 | 1794億7818万 | -7.65% | 7.4 | 0.62 |
| 06/30 | 1,730 | 1,740 | 1,670 | 1,680 | -1.75% | 1,839,500 | 1784億1618万 | -8.79% | 7.35 | 0.62 |
| 06/29 | 1,690 | 1,710 | 1,660 | 1,710 | +1.79% | 1,712,100 | 1816億218万 | -7.77% | 7.48 | 0.63 |
| 06/28 | 1,700 | 1,720 | 1,650 | 1,680 | -2.33% | 1,969,100 | 1784億1618万 | -9.87% | 7.35 | 0.62 |
| 06/27 | 1,750 | 1,760 | 1,720 | 1,720 | +0.58% | 1,210,400 | 1826億6418万 | -8.27% | 7.53 | 0.64 |
| 06/24 | 1,920 | 1,930 | 1,680 | 1,710 | -3.39% | 4,670,900 | 1816億218万 | -9.28% | 7.48 | 0.63 |
| 06/23 | 1,750 | 1,790 | 1,750 | 1,770 | +1.14% | 694,600 | 1879億7419万 | -6.69% | 7.74 | 0.65 |
| 06/22 | 1,760 | 1,760 | 1,730 | 1,750 | -0.57% | 517,300 | 1858億5018万 | -8.18% | 7.66 | 0.65 |
| 06/21 | 1,730 | 1,770 | 1,710 | 1,760 | 0% | 568,500 | 1869億1218万 | -8.05% | 7.7 | 0.65 |
